시장 데이터를 불러오는 중
전체 종목
알파 메탈러지컬 리소시스 과거 주가
Alpha Metallurgical Resources, Inc. Common Stock · AMR · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Metallurgical Resources, Inc. Common Stock · AMR · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩234,403 | ₩246,498 | ₩231,751 | ₩242,538 | +3.47% | 22.4만 |
| 2026.10.08 | ₩227,403 | ₩237,301 | ₩227,403 | ₩232,800 | +2.37% | 22.2만 |
| 2026.10.07 | ₩231,931 | ₩233,000 | ₩224,678 | ₩227,363 | -1.97% | 16.6만 |
| 2026.10.06 | ₩232,613 | ₩236,967 | ₩227,036 | ₩236,406 | +1.63% | 23.2만 |
| 2026.10.05 | ₩231,157 | ₩234,656 | ₩225,587 | ₩231,891 | +0.32% | 25.7만 |
| 2026.10.02 | ₩231,090 | ₩232,533 | ₩228,098 | ₩229,140 | -0.84% | 20.1만 |
| 2026.10.01 | ₩222,688 | ₩228,812 | ₩218,954 | ₩227,470 | +2.15% | 30.4만 |
| 2026.09.30 | ₩224,985 | ₩234,576 | ₩224,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,705 |
| -0.12% |
| 34만 |
| 2026.09.29 | ₩230,622 | ₩230,622 | ₩219,175 | ₩221,739 | -3.85% | 30.3만 |
|---|
| 2026.09.28 | ₩232,172 | ₩235,097 | ₩229,534 | ₩234,483 | +1.00% | 24.4만 |
|---|
| 2026.09.25 | ₩228,712 | ₩233,241 | ₩228,258 | ₩233,000 | +1.87% | 18.3만 |
|---|
| 2026.09.24 | ₩239,425 | ₩239,946 | ₩221,710 | ₩229,768 | -4.03% | 51.5만 |
|---|
| 2026.09.23 | ₩246,892 | ₩253,785 | ₩240,694 | ₩240,975 | -2.40% | 20.4만 |
|---|
| 2026.09.22 | ₩235,511 | ₩253,544 | ₩232,853 | ₩251,888 | +6.95% | 33.4만 |
|---|
| 2026.09.21 | ₩235,618 | ₩238,831 | ₩233,267 | ₩234,416 | -0.51% | 25만 |
|---|
| 2026.09.18 | ₩236,887 | ₩239,225 | ₩230,449 | ₩232,720 | -1.76% | 63.5만 |
|---|
| 2026.09.17 | ₩257,592 | ₩260,170 | ₩246,385 | ₩246,759 | -4.21% | 22.2만 |
|---|
| 2026.09.16 | ₩255,735 | ₩264,471 | ₩250,920 | ₩253,117 | -1.02% | 34.1만 |
|---|
| 2026.09.15 | ₩264,257 | ₩267,116 | ₩246,518 | ₩251,955 | -4.66% | 44.6만 |
|---|
| 2026.09.14 | ₩274,262 | ₩274,262 | ₩263,242 | ₩264,284 | -3.64% | 37.8만 |
|---|
| 2026.09.11 | ₩289,864 | ₩290,960 | ₩276,239 | ₩279,726 | -3.50% | 41.5만 |
|---|
| 2026.09.10 | ₩298,159 | ₩300,564 | ₩289,878 | ₩290,839 | -2.46% | 19.3만 |
|---|
| 2026.09.09 | ₩305,840 | ₩311,410 | ₩301,419 | ₩303,142 | -0.88% | 27만 |
|---|
| 2026.09.08 | ₩296,583 | ₩307,229 | ₩296,029 | ₩298,867 | +0.77% | 26.3만 |
|---|
| 2026.09.04 | ₩288,876 | ₩303,609 | ₩288,876 | ₩301,098 | +4.23% | 25.3만 |
|---|
| 2026.09.03 | ₩313,842 | ₩313,908 | ₩283,466 | ₩290,105 | -7.56% | 34.4만 |
|---|
| 2026.09.02 | ₩309,901 | ₩323,927 | ₩308,725 | ₩311,624 | +0.56% | 31.6만 |
|---|
| 2026.09.01 | ₩314,870 | ₩316,179 | ₩307,229 | ₩311,784 | -0.98% | 34.6만 |
|---|
| 2026.08.31 | ₩306,802 | ₩318,383 | ₩304,825 | ₩314,843 | +2.62% | 42.1만 |
|---|
| 2026.08.28 | ₩299,241 | ₩313,908 | ₩299,241 | ₩302,194 | +0.99% | 32.6만 |
|---|
| 2026.08.27 | ₩288,475 | ₩305,960 | ₩286,458 | ₩303,730 | +5.29% | 37만 |
|---|
| 2026.08.26 | ₩290,091 | ₩299,215 | ₩281,342 | ₩291,093 | +0.35% | 35만 |
|---|
| 2026.08.25 | ₩280,514 | ₩290,866 | ₩272,125 | ₩288,034 | +2.68% | 31.2만 |
|---|
| 2026.08.24 | ₩280,514 | ₩292,456 | ₩276,533 | ₩280,420 | -0.03% | 46.4만 |
|---|
| 2026.08.21 | ₩268,158 | ₩283,012 | ₩268,158 | ₩280,527 | +4.61% | 51.9만 |
|---|
| 2026.08.20 | ₩251,327 | ₩261,078 | ₩250,138 | ₩259,542 | +3.27% | 51.4만 |
|---|
| 2026.08.19 | ₩232,319 | ₩261,185 | ₩229,808 | ₩259,702 | +11.79% | 55.3만 |
|---|
| 2026.08.18 | ₩222,367 | ₩228,418 | ₩221,299 | ₩226,335 | +1.78% | 34.3만 |
|---|
| 2026.08.17 | ₩220,604 | ₩227,056 | ₩217,064 | ₩225,760 | +2.34% | 44.7만 |
|---|
| 2026.08.14 | ₩210,960 | ₩222,421 | ₩210,258 | ₩221,806 | +5.14% | 25.5만 |
|---|
| 2026.08.13 | ₩208,489 | ₩216,690 | ₩206,191 | ₩207,847 | -0.31% | 33.4만 |
|---|
| 2026.08.12 | ₩207,794 | ₩213,444 | ₩203,920 | ₩213,084 | +2.55% | 31.9만 |
|---|
| 2026.08.11 | ₩206,872 | ₩211,040 | ₩203,517 | ₩205,443 | -0.69% | 20.8만 |
|---|
| 2026.08.10 | ₩199,352 | ₩206,311 | ₩195,418 | ₩205,456 | +3.06% | 24.2만 |
|---|
| 2026.08.07 | ₩197,028 | ₩204,374 | ₩193,354 | ₩202,972 | +3.02% | 30.2만 |
|---|
| 2026.08.06 | ₩197,695 | ₩208,963 | ₩193,688 | ₩203,199 | +2.78% | 41.2만 |
|---|
| 2026.08.05 | ₩191,017 | ₩196,987 | ₩187,664 | ₩195,184 | +2.18% | 36.2만 |
|---|
| 2026.08.04 | ₩186,568 | ₩190,696 | ₩185,313 | ₩187,797 | +0.66% | 32.2만 |
|---|
| 2026.08.03 | ₩181,666 | ₩190,155 | ₩178,514 | ₩184,872 | +1.76% | 42.2만 |
|---|
| 2026.07.31 | ₩193,287 | ₩193,327 | ₩181,546 | ₩183,216 | -5.21% | 39만 |
|---|
| 2026.07.30 | ₩186,822 | ₩192,412 | ₩182,000 | ₩192,099 | +2.82% | 20.6만 |
|---|
| 2026.07.29 | ₩190,015 | ₩190,916 | ₩180,931 | ₩185,887 | -2.17% | 32.7만 |
|---|
| 2026.07.28 | ₩191,217 | ₩196,934 | ₩189,227 | ₩193,782 | +1.34% | 30.3만 |
|---|
| 2026.07.27 | ₩190,936 | ₩196,567 | ₩187,009 | ₩194,409 | +1.82% | 60.9만 |
|---|
| 2026.07.24 | ₩190,669 | ₩193,274 | ₩182,361 | ₩190,936 | +0.14% | 30.5만 |
|---|
| 2026.07.23 | ₩195,839 | ₩199,071 | ₩189,581 | ₩191,297 | -2.32% | 23.7만 |
|---|
| 2026.07.22 | ₩191,157 | ₩197,028 | ₩190,683 | ₩195,385 | +2.21% | 20.3만 |
|---|
| 2026.07.21 | ₩190,456 | ₩196,987 | ₩189,280 | ₩189,734 | -0.38% | 20.2만 |
|---|
| 2026.07.20 | ₩192,018 | ₩193,501 | ₩188,118 | ₩192,032 | +0.01% | 24.3만 |
|---|
| 2026.07.17 | ₩193,942 | ₩194,236 | ₩189,187 | ₩192,085 | -0.96% | 19.2만 |
|---|
| 2026.07.16 | ₩208,448 | ₩208,515 | ₩193,648 | ₩193,982 | -6.94% | 18.6만 |
|---|
| 2026.07.15 | ₩207,513 | ₩209,557 | ₩200,754 | ₩203,800 | -1.79% | 19.9만 |
|---|
| 2026.07.14 | ₩201,703 | ₩208,048 | ₩201,703 | ₩205,630 | +1.95% | 21.9만 |
|---|
| 2026.07.13 | ₩197,675 | ₩201,636 | ₩194,556 | ₩198,630 | +0.48% | 24.5만 |
|---|
| 2026.07.10 | ₩197,241 | ₩198,924 | ₩192,461 | ₩195,946 | -0.66% | 34.3만 |
|---|
| 2026.07.09 | ₩201,703 | ₩201,703 | ₩196,426 | ₩200,327 | -0.68% | 20.1만 |
|---|
| 2026.07.08 | ₩203,039 | ₩207,246 | ₩201,556 | ₩201,649 | -0.68% | 25만 |
|---|
| 2026.07.07 | ₩210,559 | ₩210,586 | ₩199,445 | ₩203,079 | -3.55% | 29.7만 |
|---|
| 2026.07.06 | ₩211,053 | ₩217,412 | ₩208,983 | ₩210,439 | -0.29% | 23.4만 |
|---|
| 2026.07.02 | ₩213,404 | ₩219,402 | ₩210,118 | ₩213,725 | +0.15% | 20.4만 |
|---|
| 2026.07.01 | ₩220,203 | ₩227,083 | ₩209,931 | ₩210,252 | -4.52% | 25.5만 |
|---|
| 2026.06.30 | ₩220,404 | ₩223,015 | ₩216,263 | ₩220,324 | -0.04% | 17.9만 |
|---|
| 2026.06.29 | ₩217,412 | ₩224,149 | ₩214,313 | ₩219,415 | +0.92% | 16.1만 |
|---|
| 2026.06.26 | ₩222,915 | ₩229,714 | ₩217,118 | ₩220,738 | -0.98% | 25.1만 |
|---|
| 2026.06.25 | ₩219,068 | ₩225,146 | ₩216,216 | ₩224,651 | +2.55% | 17만 |
|---|
| 2026.06.24 | ₩219,041 | ₩221,829 | ₩212,843 | ₩218,253 | -0.36% | 31.9만 |
|---|
| 2026.06.23 | ₩233,588 | ₩233,588 | ₩221,873 | ₩222,648 | -4.68% | 31.9만 |
|---|
| 2026.06.22 | ₩242,818 | ₩244,314 | ₩230,208 | ₩233,882 | -3.68% | 36.7만 |
|---|
| 2026.06.18 | ₩259,435 | ₩260,226 | ₩247,253 | ₩248,148 | -4.35% | 33.9만 |
|---|
| 2026.06.17 | ₩260,250 | ₩265,250 | ₩254,967 | ₩258,300 | -0.75% | 26만 |
|---|
| 2026.06.16 | ₩253,798 | ₩256,563 | ₩247,119 | ₩250,859 | -1.16% | 15.7만 |
|---|
| 2026.06.15 | ₩268,492 | ₩268,492 | ₩254,012 | ₩254,186 | -5.33% | 21.1만 |
|---|
| 2026.06.12 | ₩254,306 | ₩270,202 | ₩254,306 | ₩268,251 | +5.48% | 28.7만 |
|---|
| 2026.06.11 | ₩261,920 | ₩263,095 | ₩249,417 | ₩252,636 | -3.54% | 29.8만 |
|---|
| 2026.06.10 | ₩261,172 | ₩271,978 | ₩256,904 | ₩259,529 | -0.63% | 18.7만 |
|---|
| 2026.06.09 | ₩269,026 | ₩269,026 | ₩251,901 | ₩258,580 | -3.88% | 21.9만 |
|---|
| 2026.06.08 | ₩276,506 | ₩277,842 | ₩260,689 | ₩270,081 | -2.32% | 22.9만 |
|---|
| 2026.06.05 | ₩284,895 | ₩285,810 | ₩267,998 | ₩270,335 | -5.11% | 26.3만 |
|---|
| 2026.06.04 | ₩279,966 | ₩294,646 | ₩279,966 | ₩287,473 | +2.68% | 19.6만 |
|---|
| 2026.06.03 | ₩285,590 | ₩292,750 | ₩277,361 | ₩284,227 | -0.48% | 24.8만 |
|---|
| 2026.06.02 | ₩285,790 | ₩296,543 | ₩284,488 | ₩291,066 | +1.85% | 24.6만 |
|---|
| 2026.06.01 | ₩271,417 | ₩292,870 | ₩271,257 | ₩287,687 | +5.99% | 33.3만 |
|---|
| 2026.05.29 | ₩284,361 | ₩286,445 | ₩260,450 | ₩265,780 | -6.53% | 45.5만 |
|---|
| 2026.05.28 | ₩266,862 | ₩285,857 | ₩263,135 | ₩285,483 | +6.98% | 30.6만 |
|---|
| 2026.05.27 | ₩253,718 | ₩272,392 | ₩248,923 | ₩268,358 | +5.77% | 40.8만 |
|---|
| 2026.05.26 | ₩239,091 | ₩258,634 | ₩239,091 | ₩257,578 | +7.73% | 38.4만 |
|---|
| 2026.05.22 | ₩231,477 | ₩236,640 | ₩228,699 | ₩234,162 | +1.16% | 18.4만 |
|---|
| 2026.05.21 | ₩232,439 | ₩237,769 | ₩229,674 | ₩230,075 | -1.02% | 20.3만 |
|---|
| 2026.05.20 | ₩239,225 | ₩239,225 | ₩230,783 | ₩233,227 | -2.51% | 17만 |
|---|
| 2026.05.19 | ₩243,112 | ₩243,513 | ₩231,397 | ₩235,872 | -2.98% | 18.6만 |
|---|
| 2026.05.18 | ₩243,740 | ₩247,453 | ₩236,700 | ₩243,513 | -0.09% | 42.1만 |
|---|
| 2026.05.15 | ₩238,584 | ₩244,501 | ₩237,235 | ₩240,026 | +0.60% | 33.6만 |
|---|
| 2026.05.14 | ₩239,692 | ₩246,024 | ₩227,095 | ₩243,018 | +1.39% | 24.9만 |
|---|
| 2026.05.13 | ₩247,760 | ₩249,751 | ₩232,893 | ₩239,692 | -3.26% | 34.2만 |
|---|
| 2026.05.12 | ₩246,425 | ₩256,116 | ₩243,473 | ₩251,167 | +1.92% | 25.2만 |
|---|
| 2026.05.11 | ₩246,278 | ₩257,806 | ₩243,112 | ₩250,312 | +1.64% | 24.7만 |
|---|
| 2026.05.08 | ₩239,011 | ₩262,601 | ₩239,011 | ₩245,930 | +2.89% | 35만 |
|---|
| 2026.05.07 | ₩261,239 | ₩263,563 | ₩256,897 | ₩258,380 | -1.09% | 18.3만 |
|---|
| 2026.05.06 | ₩250,165 | ₩266,248 | ₩249,965 | ₩263,362 | +5.28% | 26만 |
|---|
| 2026.05.05 | ₩245,222 | ₩254,232 | ₩245,116 | ₩251,821 | +2.69% | 19.9만 |
|---|
| 2026.05.04 | ₩243,152 | ₩248,081 | ₩240,534 | ₩246,946 | +1.56% | 21.9만 |
|---|
| 2026.05.01 | ₩244,541 | ₩248,061 | ₩235,111 | ₩243,606 | -0.38% | 23.5만 |
|---|
| 2026.04.30 | ₩251,728 | ₩254,466 | ₩243,726 | ₩249,056 | -1.06% | 22.7만 |
|---|
| 2026.04.29 | ₩262,895 | ₩265,580 | ₩253,397 | ₩253,852 | -3.44% | 24.7만 |
|---|
| 2026.04.28 | ₩262,334 | ₩266,061 | ₩255,909 | ₩260,998 | -0.51% | 13.6만 |
|---|
| 2026.04.27 | ₩251,567 | ₩261,813 | ₩251,554 | ₩260,397 | +3.51% | 17.6만 |
|---|
| 2026.04.24 | ₩255,134 | ₩260,477 | ₩249,965 | ₩250,098 | -1.97% | 29.2만 |
|---|
| 2026.04.23 | ₩278,550 | ₩278,550 | ₩265,640 | ₩265,700 | -4.61% | 20만 |
|---|
| 2026.04.22 | ₩279,138 | ₩283,179 | ₩275,558 | ₩278,684 | -0.16% | 22.3만 |
|---|
| 2026.04.21 | ₩261,092 | ₩279,485 | ₩261,092 | ₩276,199 | +5.79% | 38.1만 |
|---|
| 2026.04.20 | ₩256,470 | ₩264,484 | ₩253,731 | ₩260,517 | +1.58% | 25.7만 |
|---|
| 2026.04.17 | ₩253,845 | ₩256,750 | ₩243,112 | ₩256,069 | +0.88% | 21.4만 |
|---|
| 2026.04.16 | ₩259,782 | ₩266,268 | ₩251,140 | ₩253,210 | -2.53% | 24.3만 |
|---|
| 2026.04.15 | ₩247,654 | ₩260,771 | ₩244,461 | ₩258,540 | +4.40% | 24.9만 |
|---|
| 2026.04.14 | ₩259,008 | ₩259,282 | ₩248,495 | ₩249,604 | -3.63% | 20.3만 |
|---|
| 2026.04.13 | ₩259,342 | ₩264,364 | ₩256,229 | ₩259,262 | -0.03% | 17.8만 |
|---|
| 2026.04.10 | ₩248,589 | ₩263,670 | ₩248,589 | ₩257,164 | +3.45% | 16.5만 |
|---|
| 2026.04.09 | ₩267,650 | ₩269,320 | ₩242,057 | ₩247,386 | -7.57% | 36.7만 |
|---|
| 2026.04.08 | ₩267,250 | ₩272,780 | ₩255,254 | ₩266,141 | -0.41% | 37.2만 |
|---|
| 2026.04.07 | ₩279,378 | ₩281,850 | ₩269,160 | ₩272,152 | -2.59% | 21.4만 |
|---|
| 2026.04.06 | ₩281,903 | ₩281,903 | ₩270,495 | ₩278,029 | -1.37% | 13.6만 |
|---|
| 2026.04.02 | ₩263,763 | ₩280,020 | ₩263,763 | ₩279,592 | +6.00% | 20.6만 |
|---|
| 2026.04.01 | ₩275,692 | ₩281,110 | ₩264,605 | ₩264,925 | -3.91% | 27.5만 |
|---|
| 2026.03.31 | ₩287,794 | ₩291,080 | ₩272,512 | ₩274,196 | -4.72% | 31만 |
|---|
| 2026.03.30 | ₩302,955 | ₩309,407 | ₩281,556 | ₩286,178 | -5.54% | 37.8만 |
|---|
| 2026.03.27 | ₩288,114 | ₩300,524 | ₩284,655 | ₩298,226 | +3.51% | 25.5만 |
|---|
| 2026.03.26 | ₩286,218 | ₩295,034 | ₩286,218 | ₩288,422 | +0.77% | 28.3만 |
|---|
| 2026.03.25 | ₩291,200 | ₩297,906 | ₩286,365 | ₩290,572 | -0.22% | 26.7만 |
|---|
| 2026.03.24 | ₩266,849 | ₩296,784 | ₩266,849 | ₩291,160 | +9.11% | 55.4만 |
|---|
| 2026.03.23 | ₩259,849 | ₩271,658 | ₩256,670 | ₩267,998 | +3.14% | 45.7만 |
|---|
| 2026.03.20 | ₩266,047 | ₩267,156 | ₩254,600 | ₩258,727 | -2.75% | 39.1만 |
|---|
| 2026.03.19 | ₩261,800 | ₩285,162 | ₩259,422 | ₩265,713 | +1.49% | 35.6만 |
|---|
| 2026.03.18 | ₩254,386 | ₩265,807 | ₩250,325 | ₩261,920 | +2.96% | 19.9만 |
|---|
| 2026.03.17 | ₩250,873 | ₩255,161 | ₩245,022 | ₩254,960 | +1.63% | 24.5만 |
|---|
| 2026.03.16 | ₩254,065 | ₩257,124 | ₩245,784 | ₩250,125 | -1.55% | 16.4만 |
|---|
| 2026.03.13 | ₩255,455 | ₩255,815 | ₩246,451 | ₩250,940 | -1.77% | 23.2만 |
|---|
| 2026.03.12 | ₩256,256 | ₩263,429 | ₩249,096 | ₩253,104 | -1.23% | 43.5만 |
|---|
| 2026.03.11 | ₩240,106 | ₩251,434 | ₩239,078 | ₩250,526 | +4.34% | 24.8만 |
|---|
| 2026.03.10 | ₩233,361 | ₩247,821 | ₩229,554 | ₩241,509 | +3.49% | 29.5만 |
|---|
| 2026.03.09 | ₩223,075 | ₩241,082 | ₩222,274 | ₩234,002 | +4.90% | 30.4만 |
|---|
| 2026.03.06 | ₩223,596 | ₩228,645 | ₩221,739 | ₩225,213 | +0.72% | 21.9만 |
|---|
| 2026.03.05 | ₩242,952 | ₩242,952 | ₩224,277 | ₩225,814 | -7.05% | 34.6만 |
|---|
| 2026.03.04 | ₩235,004 | ₩246,879 | ₩229,661 | ₩244,034 | +3.84% | 39.5만 |
|---|
| 2026.03.03 | ₩212,683 | ₩232,920 | ₩207,714 | ₩231,691 | +8.94% | 38.7만 |
|---|
| 2026.03.02 | ₩218,026 | ₩222,862 | ₩210,653 | ₩220,644 | +1.20% | 38.7만 |
|---|
| 2026.02.27 | ₩222,501 | ₩223,075 | ₩210,706 | ₩217,265 | -2.35% | 60.1만 |
|---|
| 2026.02.26 | ₩234,763 | ₩234,763 | ₩220,103 | ₩224,478 | -4.38% | 56.7만 |
|---|
| 2026.02.25 | ₩243,299 | ₩243,406 | ₩233,708 | ₩234,403 | -3.66% | 27.4만 |
|---|
| 2026.02.24 | ₩235,912 | ₩245,516 | ₩233,347 | ₩241,282 | +2.28% | 36.8만 |
|---|
| 2026.02.23 | ₩231,758 | ₩236,861 | ₩231,090 | ₩236,153 | +1.90% | 17.1만 |
|---|
| 2026.02.20 | ₩235,485 | ₩237,088 | ₩229,100 | ₩234,563 | -0.39% | 23.8만 |
|---|
| 2026.02.19 | ₩236,740 | ₩240,334 | ₩230,409 | ₩236,072 | -0.28% | 27.6만 |
|---|
| 2026.02.18 | ₩241,616 | ₩247,720 | ₩238,276 | ₩241,496 | -0.05% | 23.3만 |
|---|
| 2026.02.17 | ₩244,421 | ₩248,068 | ₩238,771 | ₩242,324 | -0.86% | 19.4만 |
|---|
| 2026.02.13 | ₩249,657 | ₩251,875 | ₩242,043 | ₩247,814 | -0.74% | 17.1만 |
|---|
| 2026.02.12 | ₩258,714 | ₩264,418 | ₩244,127 | ₩250,846 | -3.04% | 24.5만 |
|---|
| 2026.02.11 | ₩258,807 | ₩258,821 | ₩243,726 | ₩255,014 | -1.47% | 48만 |
|---|
| 2026.02.10 | ₩269,828 | ₩273,234 | ₩252,529 | ₩253,731 | -5.97% | 48.7만 |
|---|
| 2026.02.09 | ₩275,104 | ₩278,357 | ₩269,474 | ₩271,778 | -1.21% | 23.4만 |
|---|
| 2026.02.06 | ₩271,764 | ₩283,192 | ₩271,764 | ₩275,598 | +1.41% | 19.4만 |
|---|
| 2026.02.05 | ₩273,488 | ₩279,178 | ₩267,776 | ₩269,507 | -1.46% | 20.8만 |
|---|
| 2026.02.04 | ₩279,418 | ₩280,514 | ₩269,948 | ₩278,857 | -0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩277,588 | ₩282,077 | ₩272,995 | ₩281,703 | +1.48% | 21.2만 |
|---|
| 2026.02.02 | ₩276,587 | ₩280,140 | ₩266,461 | ₩270,442 | -2.22% | 27.7만 |
|---|
| 2026.01.30 | ₩287,827 | ₩287,827 | ₩274,196 | ₩280,247 | -2.63% | 42.4만 |
|---|
| 2026.01.29 | ₩291,200 | ₩299,883 | ₩287,329 | ₩295,288 | +1.40% | 26.5만 |
|---|
| 2026.01.28 | ₩297,785 | ₩297,785 | ₩282,330 | ₩288,181 | -3.23% | 19.7만 |
|---|
| 2026.01.27 | ₩285,697 | ₩298,026 | ₩285,697 | ₩295,648 | +3.48% | 20.6만 |
|---|
| 2026.01.26 | ₩311,237 | ₩313,073 | ₩284,201 | ₩285,697 | -8.21% | 40.3만 |
|---|
| 2026.01.23 | ₩315,017 | ₩316,448 | ₩305,600 | ₩308,766 | -1.98% | 18.4만 |
|---|
| 2026.01.22 | ₩318,650 | ₩326,491 | ₩311,237 | ₩313,908 | -1.49% | 20.6만 |
|---|
| 2026.01.21 | ₩315,257 | ₩316,580 | ₩305,039 | ₩313,761 | -0.47% | 25.2만 |
|---|
| 2026.01.20 | ₩320,053 | ₩327,253 | ₩307,229 | ₩311,063 | -2.81% | 38.5만 |
|---|
| 2026.01.16 | ₩327,480 | ₩330,318 | ₩315,913 | ₩321,683 | -1.77% | 18.2만 |
|---|
| 2026.01.15 | ₩332,582 | ₩339,048 | ₩325,262 | ₩333,477 | +0.27% | 21.9만 |
|---|
| 2026.01.14 | ₩322,204 | ₩338,380 | ₩317,181 | ₩333,451 | +3.49% | 28만 |
|---|
| 2026.01.13 | ₩328,722 | ₩331,607 | ₩308,553 | ₩321,282 | -2.26% | 31.9만 |
|---|
| 2026.01.12 | ₩328,174 | ₩333,918 | ₩320,587 | ₩328,722 | +0.17% | 22.8만 |
|---|
| 2026.01.09 | ₩309,807 | ₩330,646 | ₩307,163 | ₩323,686 | +4.48% | 46.8만 |
|---|
| 2026.01.08 | ₩291,026 | ₩310,729 | ₩285,296 | ₩308,445 | +5.99% | 31.9만 |
|---|
| 2026.01.07 | ₩278,670 | ₩301,172 | ₩278,063 | ₩296,837 | +6.52% | 40.1만 |
|---|
| 2026.01.06 | ₩270,041 | ₩288,528 | ₩270,041 | ₩282,584 | +4.64% | 21.9만 |
|---|
| 2026.01.05 | ₩272,953 | ₩281,021 | ₩267,984 | ₩269,587 | -1.23% | 26만 |
|---|
| 2026.01.02 | ₩269,373 | ₩272,900 | ₩264,486 | ₩271,243 | +0.69% | 15만 |
|---|
| 2025.12.31 | ₩269,307 | ₩271,839 | ₩262,841 | ₩266,996 | -0.86% | 18.8만 |
|---|
| 2025.12.30 | ₩276,613 | ₩277,869 | ₩267,884 | ₩269,974 | -2.40% | 11.8만 |
|---|
| 2025.12.29 | ₩268,452 | ₩276,277 | ₩266,113 | ₩274,369 | +2.20% | 11.2만 |
|---|
| 2025.12.26 | ₩280,046 | ₩280,046 | ₩270,723 | ₩274,022 | -2.15% | 15.1만 |
|---|
| 2025.12.24 | ₩275,171 | ₩281,850 | ₩272,927 | ₩277,695 | +0.92% | 7.4만 |
|---|
| 2025.12.23 | ₩273,835 | ₩282,798 | ₩273,835 | ₩278,831 | +1.82% | 18.2만 |
|---|
| 2025.12.22 | ₩281,329 | ₩287,593 | ₩272,833 | ₩273,915 | -2.64% | 15.2만 |
|---|
| 2025.12.19 | ₩271,163 | ₩286,044 | ₩270,303 | ₩277,922 | +2.49% | 52.3만 |
|---|
| 2025.12.18 | ₩267,156 | ₩281,850 | ₩267,156 | ₩275,652 | +3.18% | 45.9만 |
|---|
| 2025.12.17 | ₩253,892 | ₩269,828 | ₩253,798 | ₩264,818 | +4.30% | 49.9만 |
|---|
| 2025.12.16 | ₩251,688 | ₩257,154 | ₩247,901 | ₩249,323 | -0.94% | 23.4만 |
|---|
| 2025.12.15 | ₩249,791 | ₩259,569 | ₩242,833 | ₩255,802 | +2.41% | 34.9만 |
|---|
| 2025.12.12 | ₩253,344 | ₩256,430 | ₩240,948 | ₩247,159 | -2.44% | 22.1만 |
|---|
| 2025.12.11 | ₩248,495 | ₩255,054 | ₩245,249 | ₩253,705 | +2.10% | 34.5만 |
|---|
| 2025.12.10 | ₩239,332 | ₩240,824 | ₩232,277 | ₩239,038 | -0.12% | 22.9만 |
|---|
| 2025.12.09 | ₩229,540 | ₩241,469 | ₩229,540 | ₩238,918 | +4.09% | 16.3만 |
|---|
| 2025.12.08 | ₩239,225 | ₩243,112 | ₩227,256 | ₩232,826 | -2.67% | 22.2만 |
|---|
| 2025.12.05 | ₩245,784 | ₩247,119 | ₩238,884 | ₩239,185 | -2.68% | 24.3만 |
|---|
| 2025.12.04 | ₩239,292 | ₩248,148 | ₩238,757 | ₩246,465 | +3.00% | 25.9만 |
|---|
| 2025.12.03 | ₩220,470 | ₩245,399 | ₩218,954 | ₩241,496 | +9.54% | 48.4만 |
|---|
| 2025.12.02 | ₩207,861 | ₩219,068 | ₩207,293 | ₩216,396 | +4.11% | 27.1만 |
|---|
| 2025.12.01 | ₩209,156 | ₩216,690 | ₩204,909 | ₩205,496 | -1.75% | 20.6만 |
|---|
| 2025.11.28 | ₩212,523 | ₩213,965 | ₩209,691 | ₩212,670 | +0.07% | 16만 |
|---|
| 2025.11.26 | ₩213,458 | ₩221,072 | ₩213,458 | ₩214,459 | +0.47% | 36.5만 |
|---|
| 2025.11.25 | ₩204,909 | ₩215,127 | ₩202,317 | ₩212,095 | +3.51% | 24.9만 |
|---|
| 2025.11.24 | ₩209,664 | ₩210,673 | ₩204,495 | ₩204,842 | -2.30% | 17.4만 |
|---|
| 2025.11.21 | ₩206,485 | ₩212,108 | ₩199,245 | ₩209,798 | +1.60% | 31.2만 |
|---|
| 2025.11.20 | ₩216,904 | ₩220,076 | ₩204,695 | ₩206,418 | -4.83% | 43만 |
|---|
| 2025.11.19 | ₩215,154 | ₩220,517 | ₩211,053 | ₩213,939 | -0.56% | 18.3만 |
|---|
| 2025.11.18 | ₩210,706 | ₩218,200 | ₩209,183 | ₩215,702 | +2.37% | 14.6만 |
|---|
| 2025.11.17 | ₩210,212 | ₩219,068 | ₩207,901 | ₩213,070 | +1.36% | 22.1만 |
|---|
| 2025.11.14 | ₩207,727 | ₩215,755 | ₩203,052 | ₩211,788 | +1.95% | 19.7만 |
|---|
| 2025.11.13 | ₩226,896 | ₩229,380 | ₩212,296 | ₩212,977 | -6.13% | 25.6만 |
|---|
| 2025.11.12 | ₩223,863 | ₩231,069 | ₩222,875 | ₩226,976 | +1.39% | 21.5만 |
|---|
| 2025.11.11 | ₩221,739 | ₩223,436 | ₩210,759 | ₩221,472 | -0.12% | 29.3만 |
|---|
| 2025.11.10 | ₩230,536 | ₩230,536 | ₩218,667 | ₩220,804 | -4.22% | 33.3만 |
|---|
| 2025.11.07 | ₩231,517 | ₩232,185 | ₩221,739 | ₩226,188 | -2.30% | 19.2만 |
|---|
| 2025.11.06 | ₩215,061 | ₩236,553 | ₩212,696 | ₩228,579 | +6.29% | 64만 |
|---|
| 2025.11.05 | ₩227,083 | ₩234,403 | ₩227,083 | ₩232,412 | +2.35% | 17.6만 |
|---|
| 2025.11.04 | ₩234,443 | ₩239,933 | ₩227,243 | ₩228,178 | -2.67% | 56.4만 |
|---|
| 2025.11.03 | ₩231,437 | ₩250,953 | ₩228,732 | ₩242,805 | +4.91% | 56.5만 |
|---|
| 2025.10.31 | ₩217,599 | ₩232,306 | ₩215,728 | ₩231,437 | +6.36% | 31.2만 |
|---|
| 2025.10.30 | ₩218,347 | ₩219,175 | ₩209,838 | ₩215,248 | -1.42% | 26.1만 |
|---|
| 2025.10.29 | ₩221,499 | ₩226,401 | ₩217,679 | ₩221,726 | +0.10% | 26.2만 |
|---|
| 2025.10.28 | ₩217,572 | ₩224,104 | ₩215,515 | ₩220,150 | +1.18% | 19.3만 |
|---|
| 2025.10.27 | ₩219,121 | ₩220,157 | ₩215,528 | ₩219,682 | +0.26% | 15.6만 |
|---|
| 2025.10.24 | ₩211,053 | ₩220,858 | ₩211,053 | ₩219,482 | +3.99% | 26.8만 |
|---|
| 2025.10.23 | ₩207,794 | ₩211,394 | ₩204,712 | ₩208,529 | +0.35% | 21.7만 |
|---|
| 2025.10.22 | ₩209,237 | ₩211,848 | ₩198,457 | ₩204,401 | -2.31% | 25.3만 |
|---|
| 2025.10.21 | ₩212,055 | ₩212,970 | ₩205,336 | ₩211,454 | -0.28% | 25.1만 |
|---|
| 2025.10.20 | ₩208,849 | ₩216,864 | ₩207,046 | ₩215,101 | +2.99% | 20.7만 |
|---|
| 2025.10.17 | ₩204,615 | ₩209,631 | ₩201,836 | ₩205,029 | +0.20% | 26.2만 |
|---|
| 2025.10.16 | ₩207,326 | ₩213,364 | ₩203,226 | ₩206,538 | -0.38% | 29.9만 |
|---|
| 2025.10.15 | ₩220,404 | ₩222,859 | ₩201,035 | ₩204,722 | -7.12% | 45.8만 |
|---|
| 2025.10.14 | ₩219,282 | ₩226,121 | ₩216,708 | ₩219,455 | +0.08% | 16.5만 |
|---|
| 2025.10.13 | ₩219,642 | ₩227,924 | ₩218,841 | ₩224,024 | +1.99% | 18.4만 |
|---|
| 2025.10.10 | ₩223,529 | ₩230,021 | ₩212,710 | ₩213,752 | -4.37% | 25.1만 |
|---|